[4327 JQスタンダード] 日本SHL 日足 時系列データ

[4327 JQスタンダード] 日本SHL (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121945.001947.001930.001947.0027005235000
2013-07-111932.001953.001930.001945.0027005240100
2013-07-101930.001942.001930.001931.0034006571900
2013-07-091933.001935.001926.001930.00550010601300
2013-07-081930.001939.001925.001930.0018003479300
2013-07-051931.001931.001925.001930.0011002122900
2013-07-041931.001935.001925.001925.0024004631100
2013-07-031935.001935.001925.001925.00560010828000
2013-07-021922.001924.001920.001924.0021004035700
2013-07-011905.001922.001905.001920.0031005931100
2013-06-281880.001885.001880.001885.0046008648900
2013-06-271861.001874.001850.001874.0021003906400
2013-06-261870.001880.001850.001850.0025004667800
2013-06-251873.001873.001868.001868.0014002618800
2013-06-241870.001885.001870.001885.0017003199200
2013-06-211860.001870.001844.001870.0049009104800
2013-06-201875.001875.001858.001870.0023004296200
2013-06-191878.001880.001862.001867.0012002245000
2013-06-181870.001875.001860.001865.0019003552000
2013-06-171850.001870.001842.001870.0033006123700
2013-06-141839.001860.001838.001860.0022004059900
2013-06-131832.001840.001822.001822.0029005302100
2013-06-121844.001845.001836.001836.0026004787900
2013-06-111827.001845.001827.001838.0053009715900
2013-06-101802.001820.001800.001820.001060019260200
2013-06-071833.001833.001767.001790.001030018616300
2013-06-061855.001855.001835.001835.001300024021900
2013-06-051855.001865.001855.001860.00830015431600
2013-06-041834.001865.001830.001865.00810014919700
2013-06-031838.001840.001830.001833.00560010270100
2013-05-311823.001836.001820.001828.00600010962500
2013-05-301826.001835.001821.001821.00770014076600
2013-05-291826.001850.001826.001826.0044008067900
2013-05-281811.001835.001811.001822.00830015117200
2013-05-271880.001880.001830.001830.00620011439300
2013-05-241901.001952.001850.001886.001040019667400
2013-05-231973.001974.001901.001901.0043008278000
2013-05-221999.001999.001930.001977.0027005279600
2013-05-211970.001980.001970.001980.0027005336700
2013-05-201970.001970.001937.001960.0021004114100
2013-05-171894.001940.001894.001925.0035006701300
2013-05-161942.001942.001877.001915.00880016777700
2013-05-151992.001995.001922.001940.00640012514800
2013-05-142000.002000.001970.001980.00540010710500
2013-05-132040.002040.001998.001998.00550011062900
2013-05-102023.002023.002005.002010.0029005850600
2013-05-092016.002040.001960.001965.00660013105000
2013-05-082079.002085.002005.002006.001050021527300
2013-05-071975.002030.001975.002029.00870017384000
2013-05-021980.001985.001971.001971.0024004744500
2013-05-011940.001990.001940.001980.00770015091300
2013-04-301945.001949.001908.001940.001580030521300
2013-04-261869.001869.001862.001863.0030005597200
2013-04-251865.001875.001860.001862.00840015666500
2013-04-241867.001869.001861.001861.0048008948700
2013-04-231873.001873.001847.001847.00760014111900
2013-04-221879.001879.001858.001862.0035006536900
2013-04-191855.001870.001852.001856.0046008568000
2013-04-181860.001870.001851.001855.0023004279900
2013-04-171860.001867.001854.001867.0015002789600
2013-04-161857.001860.001851.001860.0017003157000
2013-04-151894.001894.001865.001865.0024004515600
2013-04-121873.001883.001867.001883.0040007496300
2013-04-111885.001920.001864.001920.00540010186300
2013-04-101870.001885.001870.001880.0038007136400
2013-04-091880.001880.001879.001879.00300563900
2013-04-081850.001875.001850.001875.0030005594000
2013-04-051855.001864.001850.001850.0040007422400
2013-04-041800.001854.001800.001854.00730013374900
2013-04-031850.001850.001815.001815.0013002387800
2013-04-021830.001833.001780.001833.001140020655000
2013-04-011849.001850.001833.001833.00590010875300
2013-03-291876.001876.001840.001840.0040007417200
2013-03-281990.001990.001876.001876.0011002109400
2013-03-271950.001972.001912.001912.0032006187300
2013-03-26200000.00201300.00192300.00200900.005711340400
2013-03-25185400.00207500.00183500.00202000.0014328033000
2013-03-22184000.00184900.00183000.00184800.00254609400
2013-03-21183400.00184000.00181800.00183900.00509158100
2013-03-19179200.00181700.00179000.00181700.00335943000
2013-03-18180000.00180000.00177600.00180000.00529330600
2013-03-15177200.00180500.00176800.00180500.00325683500
2013-03-14177500.00177800.00177000.00177700.00223905600
2013-03-13178400.00178400.00176400.00177300.00142482300
2013-03-12178900.00178900.00178800.00178900.00183219800
2013-03-11180800.00181000.00178900.00178900.005610082900
2013-03-08179200.00183900.00179000.00182500.007713935000
2013-03-07178000.00180000.00174600.00179000.00386787900
2013-03-06172500.00175000.00172000.00174500.00244156700
2013-03-05171300.00171700.00171100.00171100.00111885300
2013-03-04171600.00172900.00170700.00170700.00244126200
2013-03-01169700.00170000.00169500.00170000.00101697400
2013-02-28169500.00169500.00169000.00169400.005846400
2013-02-27169600.00169600.00168000.00168000.00162706500
2013-02-26166800.00167800.00166400.00167800.00213507700
2013-02-25166400.00166900.00166300.00166900.00365994000
2013-02-22165400.00166400.00164700.00166400.00274464700
2013-02-21165700.00165700.00165500.00165600.00132153300
2013-02-20165600.00166600.00165500.00165700.00264308000
2013-02-19165300.00168100.00165300.00166200.0081333500
2013-02-18164900.00168000.00164900.00166000.00233816200
2013-02-15165200.00165200.00159600.00163000.00569058600
2013-02-14165400.00166000.00165200.00165200.00193146300
2013-02-13166800.00166800.00164300.00165500.00498116800
2013-02-12170000.00170000.00167000.00167000.006310627600
2013-02-08169800.00170900.00169700.00170500.00142381800
2013-02-07172000.00172000.00169700.00169800.00284769900
2013-02-06173000.00173000.00172100.00172100.00142418100
2013-02-05173000.00173000.00171000.00171000.00254301200
2013-02-04173000.00173500.00170000.00172800.006310869500
2013-02-01168400.00168500.00166500.00168500.00416868900
2013-01-31164200.00168000.00164200.00167000.007812970600
2013-01-30162000.00163600.00162000.00163600.0012520327900
2013-01-29161600.00162000.00161600.00162000.00284531300
2013-01-28161300.00161600.00161000.00161600.00457264200
2013-01-25161100.00161200.00160700.00161000.00101610900
2013-01-24161000.00161000.00161000.00161000.001161000
2013-01-23161000.00161000.00160600.00160600.004643200
2013-01-22160400.00160900.00160400.00160900.00162568000
2013-01-21159500.00161100.00159500.00160800.00629940100
2013-01-18159500.00160100.00159400.00160100.00203195400
2013-01-17160000.00160000.00159200.00159200.00426696400
2013-01-16160000.00160000.00159800.00159800.002319800
2013-01-15160000.00160100.00159800.00160000.00223519500
2013-01-11159600.00160400.00159300.00159300.007211483200
2013-01-10160000.00160300.00159400.00160000.00548632200
2013-01-09160700.00160700.00159100.00160000.0010416635700
2013-01-08160500.00160700.00160500.00160700.00121926600
2013-01-07161500.00162500.00160200.00160200.006410307700
2013-01-04160100.00161500.00160100.00161100.007512054800
2012-12-28160500.00160500.00159000.00160000.00609608000
2012-12-27159500.00160500.00159000.00160500.00579104200
2012-12-26158000.00159000.00157000.00158000.00639976500
2012-12-25155500.00155900.00155100.00155100.00335131200
2012-12-21155700.00155800.00155100.00155500.00365601000
2012-12-20154100.00155800.00154100.00155000.00456955900
2012-12-19153500.00154100.00153300.00154100.00548301300
2012-12-18153500.00153500.00153200.00153200.00588901900
2012-12-17152400.00153200.00152400.00153200.00162442000
2012-12-14153000.00153200.00152400.00152400.0091376300
2012-12-13152500.00153000.00152300.00152300.00192902100
2012-12-12152000.00152300.00152000.00152000.006810338700
2012-12-11151000.00151500.00150200.00151500.009113740800
2012-12-10150300.00150500.00150200.00150300.00263906700
2012-12-07150700.00150800.00150000.00150000.00213160000
2012-12-06151200.00151200.00150700.00150700.0071056900
2012-12-05150300.00150300.00150200.00150200.002300500
2012-12-04150400.00150800.00150000.00150800.00253754200
2012-12-03150000.00150500.00150000.00150200.004600700
2012-11-30149200.00150000.00149200.00150000.00152246000
2012-11-29149100.00150200.00149100.00149200.00243580600
2012-11-28149900.00150000.00149100.00149200.00416134800
2012-11-27149500.00149500.00148500.00149500.00446563300
2012-11-26149500.00149900.00149100.00149100.00274036300
2012-11-22148800.00149000.00148800.00149000.00111638000
2012-11-21148300.00148800.00148000.00148800.00294306100
2012-11-20147500.00148100.00147500.00148100.00121773200
2012-11-19146700.00147200.00146700.00147200.00263821400
2012-11-16146000.00146500.00146000.00146500.00121753900
2012-11-15145600.00146000.00145600.00146000.003437400
2012-11-1400
2012-11-13144900.00145000.00144700.00144700.00192752400
2012-11-12144600.00145000.00144600.00145000.00162319500
2012-11-09145100.00145100.00144600.00144600.005724100
2012-11-08145000.00145100.00144800.00144800.0081160200
2012-11-07144600.00144800.00144600.00144800.002289400
2012-11-06145000.00145000.00144500.00144500.00101447500
2012-11-05145600.00145700.00145000.00145600.00304359900
2012-11-02145800.00145800.00145000.00145000.00172474400
2012-11-01145000.00145000.00145000.00145000.002290000
2012-10-31145500.00145500.00145400.00145500.004581900
2012-10-30144700.00145500.00144700.00145000.0071015100
2012-10-29144700.00145000.00144000.00144900.00446352500
2012-10-26144000.00144500.00144000.00144500.00263746000
2012-10-25146900.00146900.00144000.00144000.00121746800
2012-10-24143600.00144000.00143600.00144000.00365173800
2012-10-23143200.00143700.00143200.00143700.0081147500
2012-10-22143000.00143200.00142600.00143000.00334716000
2012-10-19143200.00143800.00143200.00143800.005718400
2012-10-18143000.00143000.00143000.00143000.00304290000
2012-10-17143600.00144500.00143500.00143500.0071005600
2012-10-16143600.00143600.00143500.00143600.006861200
2012-10-15144000.00144000.00143600.00143600.00131867600
2012-10-12143400.00144700.00143400.00143600.005718600
2012-10-11144700.00144700.00143500.00143600.004575400
2012-10-10144200.00144200.00143500.00144200.003431900
2012-10-09142800.00144000.00142500.00144000.00223153400
2012-10-05142900.00142900.00142100.00142100.00111566900
2012-10-04143000.00143000.00142100.00142500.0091283100
2012-10-03143000.00143000.00142200.00142200.003428200
2012-10-02143000.00143000.00143000.00143000.005715000
2012-10-01143000.00143000.00141600.00142000.00294122000
2012-09-28143000.00144000.00143000.00144000.006861500
2012-09-27143000.00143000.00142000.00142800.00294124600
2012-09-26142800.00145000.00142000.00142600.00517281800
2012-09-25147000.00147300.00146500.00147300.00476903000
2012-09-24146900.00147100.00146400.00147000.00497192200
2012-09-21146700.00147000.00146700.00146900.00152202200
2012-09-20147100.00147100.00146700.00146700.00131908600
2012-09-19147000.00147000.00146800.00146800.00223232000
2012-09-18147100.00147200.00146800.00147200.00182646700
2012-09-14147200.00147200.00146300.00147100.00233372500
2012-09-13147200.00147300.00147200.00147200.00121766500
2012-09-12146900.00147100.00146100.00147100.00111615700
2012-09-11146500.00147000.00146100.00146900.00111611900
2012-09-10146100.00147000.00146100.00147000.005732600
2012-09-07146300.00147000.00146000.00146100.00344972100
2012-09-06146600.00146700.00146600.00146700.003439900
2012-09-05147000.00147000.00146600.00146900.004587100
2012-09-04146900.00147100.00146500.00147000.00101469100
2012-09-03146200.00146200.00146200.00146200.002292400
2012-08-31146300.00146300.00146200.00146200.003438700
2012-08-30146700.00146700.00146100.00146100.00253656300
2012-08-29147000.00147000.00146900.00147000.004587900
2012-08-28147100.00147100.00146300.00147000.00172492600
2012-08-27146900.00147100.00146900.00147000.00142057900
2012-08-24147000.00147000.00146000.00146000.00253662600
2012-08-23146300.00146900.00146300.00146900.002293200
2012-08-22146900.00146900.00146900.00146900.005734500
2012-08-21146900.00146900.00146900.00146900.003440700
2012-08-20146600.00146600.00146600.00146600.001146600
2012-08-17147000.00147000.00145500.00145500.00436272300
2012-08-16146100.00147400.00146100.00147000.00131907700
2012-08-15147800.00147800.00146000.00146000.00172487700
2012-08-14146200.00146200.00146200.00146200.002292400
2012-08-13146500.00146500.00145800.00145900.00385551100
2012-08-10147500.00147500.00146000.00146000.00162344800
2012-08-09148000.00148000.00147500.00147500.009413910700
2012-08-08148000.00148300.00147300.00148000.00253700500
2012-08-07147900.00148000.00147600.00148000.00111626600
2012-08-06148000.00148000.00148000.00148000.00547992000
2012-08-03147900.00147900.00147000.00147000.00162360100
2012-08-02146500.00147900.00146300.00147900.00355139300
2012-08-01144500.00145900.00144500.00145900.0011116139900
2012-07-31144600.00145000.00144500.00144500.00152170700
2012-07-30145700.00146000.00144500.00144500.00517414000
2012-07-27144600.00145500.00144600.00145400.00202896500
2012-07-26143900.00144100.00143500.00144100.00121725500
2012-07-25144000.00144100.00143800.00144000.00304318700
2012-07-24145500.00146000.00145000.00145000.005728100
2012-07-23144000.00146100.00144000.00145500.00152174200
2012-07-20146900.00147000.00146100.00146100.006880900
2012-07-19146800.00146800.00143000.00146600.00304365200
2012-07-18147000.00147600.00145000.00146500.00172484300
2012-07-17148000.00148000.00147500.00147700.0071034400
2012-07-13148500.00148500.00148500.00148500.002297000
2012-07-12147400.00148500.00146000.00148500.00101470800
2012-07-11145800.00147500.00145800.00147500.006881100
2012-07-10146500.00148100.00146000.00146000.00243529800
2012-07-09146900.00147800.00146500.00147800.00284106900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter